Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

CMDB Historical Prices

Costamare Bulkers Holdings Limited · daily open, high, low, close & volume

Trading days
249
Period high
24.76
Period low
13.01
Period change
+50.27%
DateOpenHighLowCloseChangeVolume
Nov 11, 202619.3120.2419.3119.79+2.75%47,514
Nov 10, 202618.6519.5418.6519.26+2.23%52,848
Nov 9, 202618.5819.2118.5718.84+1.95%40,605
Nov 6, 202617.9818.7317.9818.48+3.88%57,002
Nov 5, 202618.2518.4117.7017.79-2.52%83,363
Nov 4, 202618.5919.1217.6418.25-0.60%152,925
Nov 3, 202618.8219.2018.3118.36-0.92%54,574
Nov 2, 202619.8420.0118.5118.53-5.51%50,814
Oct 30, 202619.8120.0019.3819.61-2.05%26,436
Oct 29, 202620.2320.2819.5920.02-0.40%87,561
Oct 28, 202620.1020.7619.5320.10-0.54%34,685
Oct 27, 202620.2820.5820.0520.21+0.25%28,381
Oct 26, 202620.0820.6720.0020.16+0.95%49,945
Oct 23, 202619.6720.1319.4519.97+0.15%43,856
Oct 22, 202619.7419.9919.4119.94+0.91%49,554
Oct 21, 202619.7620.3819.6919.76+0.97%64,905
Oct 20, 202619.5519.7619.3019.57+1.29%39,314
Oct 19, 202619.4520.1419.0019.32-1.18%58,714
Oct 16, 202619.5820.4819.4619.55+0.41%51,121
Oct 15, 202620.1120.4519.2519.47-4.70%100,013
Oct 14, 202621.0921.0919.6720.43-4.22%92,882
Oct 13, 202620.6421.6220.5921.33+4.25%54,782
Oct 12, 202620.7021.0620.4120.46-1.63%99,585
Oct 9, 202621.1121.4520.6320.80-2.44%35,091
Oct 8, 202620.9621.9120.6621.32+2.16%129,672
Oct 7, 202621.5722.0420.7520.87-4.70%56,391
Oct 6, 202622.2822.2821.2121.90-1.66%39,896
Oct 5, 202622.2622.5721.9322.27-0.45%70,613
Oct 2, 202622.9823.0022.0222.37-2.74%57,170
Oct 1, 202621.7423.1621.5523.00+5.41%46,462
Sep 30, 202622.5622.7921.6021.82-2.46%36,581
Sep 29, 202622.1722.4622.0522.37+1.50%31,815
Sep 28, 202622.0822.3821.7322.04+0.64%66,963
Sep 25, 202622.5922.5921.5921.90-3.95%84,438
Sep 24, 202622.4623.0822.3622.80+2.15%49,876
Sep 23, 202622.7522.9122.2422.32-1.89%59,993
Sep 22, 202624.0224.0222.5622.75-5.84%57,888
Sep 21, 202624.1824.3323.8624.16+1.05%49,529
Sep 18, 202624.1024.1623.2823.91-1.03%64,645
Sep 17, 202623.6124.4423.4224.16+3.07%38,854
Sep 16, 202623.6723.8423.2123.44-0.76%52,261
Sep 15, 202624.1424.5923.4823.62-2.44%76,796
Sep 14, 202624.6824.6822.8324.21-1.22%102,496
Sep 11, 202623.6724.6423.5024.51+4.39%52,395
Sep 9, 202623.7524.7623.1923.48-1.10%79,980
Sep 8, 202623.9024.3623.2623.74-0.88%92,233
Sep 4, 202622.2124.0222.0123.95+7.83%62,295
Sep 3, 202621.7222.6121.6222.21+3.30%78,969
Sep 2, 202620.6521.8420.6521.50+5.03%80,519
Aug 31, 202620.5320.9019.9020.47-0.24%58,777
Aug 28, 202619.9820.7119.9820.52+2.45%52,905
Aug 27, 202619.7120.2819.7120.03+0.70%73,208
Aug 26, 202620.4420.7919.4819.89-3.45%212,883
Aug 25, 202620.2520.6619.9520.60+1.88%61,815
Aug 24, 202620.3820.5719.7620.22-0.15%67,130
Aug 21, 202619.9820.7819.7120.25+2.12%95,623
Aug 20, 202618.9319.8818.7919.83+3.93%115,308
Aug 19, 202619.6719.7018.8319.08-1.60%59,154
Aug 18, 202619.3619.8519.0219.39+0.31%137,487
Aug 17, 202618.2019.4118.2019.33+6.03%64,368
Aug 14, 202617.8818.5517.8118.23+0.83%38,795
Aug 13, 202617.8018.9217.7718.08+2.26%58,744
Aug 12, 202617.3417.6817.0017.68+2.91%43,547
Aug 11, 202617.6417.6416.8817.18-1.83%76,645
Aug 10, 202617.7717.7917.3317.50-1.69%55,012
Aug 7, 202618.5218.7317.5217.80-4.09%73,711
Aug 6, 202618.9119.0817.9418.56-0.85%141,158
Aug 5, 202619.5020.1418.6218.72-2.04%95,966
Aug 4, 202619.9620.4218.2119.11-5.11%178,265
Aug 3, 202619.7520.9219.3320.14+2.97%86,350
Jul 31, 202619.4619.9919.1719.56+0.77%47,065
Jul 30, 202618.3419.4518.3419.41+5.72%54,389
Jul 29, 202618.3319.2218.2518.36-0.65%42,416
Jul 28, 202618.5819.0118.2518.48+0.60%40,218
Jul 27, 202619.1419.3218.0118.37-2.49%59,175
Jul 24, 202618.7519.2418.3518.84+0.00%35,841
Jul 23, 202618.6419.1418.5418.84+0.00%43,476
Jul 22, 202619.0819.0818.2218.84-0.37%53,326
Jul 21, 202618.6719.2318.2918.91+1.50%58,628
Jul 20, 202618.8119.4418.6218.63-0.96%48,843
Jul 17, 202619.4519.7818.6918.81-4.37%74,735
Jul 16, 202619.8820.3919.4719.67-1.75%80,722
Jul 15, 202619.8120.5019.7020.02+0.40%99,761
Jul 14, 202619.6020.3519.6019.94+1.94%89,801
Jul 13, 202619.1419.8719.1419.56+2.57%111,772
Jul 10, 202619.0319.4018.8019.07-0.05%59,634
Jul 9, 202619.1419.5218.6419.08+0.74%97,218
Jul 8, 202618.6819.0518.6618.94+1.50%51,992
Jul 7, 202618.5918.9118.3018.66+1.30%65,824
Jul 6, 202618.0318.9618.0318.42+1.32%62,871
Jul 2, 202618.2118.7717.6618.18-0.16%95,789
Jul 1, 202617.7018.4617.5918.21+3.70%82,255
Jun 30, 202618.0018.0017.2217.56-2.39%61,628
Jun 29, 202617.4718.2517.4617.99+2.98%59,531
Jun 26, 202617.6118.3217.2917.47-1.63%216,302
Jun 25, 202617.6418.0117.5117.76+0.79%72,536
Jun 24, 202617.5418.0217.0017.62+0.34%77,290
Jun 23, 202617.4318.1016.7417.56+1.04%98,000
Jun 22, 202616.8117.6916.8117.38+2.84%47,389
Jun 18, 202616.6117.0916.5616.90+1.56%59,894
Jun 17, 202617.0017.1516.3016.64-3.03%61,380
Jun 16, 202617.5117.5216.7717.16-0.75%32,257
Jun 15, 202618.1018.1417.2317.29-3.78%35,043
Jun 12, 202617.5118.1417.4417.97+2.10%26,233
Jun 11, 202617.3318.1117.1417.60+2.09%60,981
Jun 10, 202616.8517.6716.8417.24+3.36%69,225
Jun 9, 202616.9117.1816.6316.68+0.24%65,964
Jun 8, 202616.6316.8716.5316.64+0.79%33,053
Jun 5, 202616.9417.0616.5116.51-1.67%23,515
Jun 4, 202616.4516.9316.4516.79+3.32%20,516
Jun 3, 202616.5516.6716.2116.25-1.87%52,458
Jun 2, 202616.7517.1916.4716.56-0.48%56,330
Jun 1, 202616.1016.9716.1016.64+3.10%55,237
May 29, 202616.4716.7816.0916.14-2.83%29,157
May 28, 202616.9917.0016.3916.61-1.89%50,462
May 27, 202617.7618.4816.8416.93-3.97%38,797
May 26, 202618.1518.4617.6217.63-1.12%39,843
May 22, 202618.4218.6417.3517.83-2.03%37,964
May 21, 202618.2418.2917.7318.20-0.55%26,467
May 20, 202617.7118.8817.7118.30+3.04%39,184
May 19, 202617.9118.6817.7617.76-2.20%35,252
May 18, 202618.3618.4817.9018.16-1.78%25,097
May 15, 202618.8919.3718.3218.49-2.79%39,054
May 14, 202619.1119.4118.7719.02+0.63%42,975
May 13, 202618.3519.0418.3518.90+1.12%26,078
May 12, 202618.4418.8518.0118.69+0.21%50,469
May 11, 202619.3219.7518.4518.65-3.57%38,276
May 8, 202618.7619.6018.6119.34+3.15%43,204
May 7, 202618.4018.9818.3918.75+0.75%50,526
May 6, 202618.3818.7417.8318.61+1.69%37,423
May 5, 202617.1218.5517.1218.30+7.08%72,680
May 4, 202616.6817.4916.6117.09+1.06%32,184
May 1, 202617.4717.4716.7016.91-2.14%30,372
Apr 30, 202616.9217.6016.9217.28+1.35%35,414
Apr 29, 202617.0517.3716.7717.05-0.87%28,943
Apr 28, 202616.5117.3016.5117.20+3.30%54,533
Apr 27, 202616.5717.1716.5716.65+0.30%37,532
Apr 24, 202616.4416.9316.3116.60+0.55%46,348
Apr 23, 202616.2016.8016.2016.51+2.42%86,633
Apr 22, 202616.2617.0616.1216.12-0.68%30,393
Apr 21, 202617.0617.4516.1716.23-4.87%24,316
Apr 20, 202617.2417.4717.0617.06-1.16%23,256
Apr 17, 202617.2517.6216.8617.26+1.65%41,618
Apr 16, 202616.9417.2116.5016.98-0.18%71,371
Apr 15, 202617.3617.5416.7817.01-2.24%45,397
Apr 14, 202617.5717.8717.4017.40+0.12%31,488
Apr 13, 202617.2617.6017.2617.38+0.70%23,818
Apr 10, 202617.4617.8317.0117.26-1.88%31,264
Apr 9, 202617.4017.9117.2017.59-0.40%57,297
Apr 8, 202617.5617.9217.5017.66+3.88%51,729
Apr 7, 202617.3517.6616.7217.00-1.51%56,499
Apr 6, 202617.5417.7917.0417.26-0.40%51,196
Apr 2, 202615.8717.4315.7617.33+7.31%80,366
Apr 1, 202616.2516.5415.9516.15+4.40%76,857
Mar 31, 202615.4416.1915.2315.47+0.13%36,915
Mar 30, 202615.2215.5315.2015.45+2.73%39,980
Mar 27, 202615.0915.3414.9415.04-1.70%26,965
Mar 26, 202614.9915.5014.9915.30+0.92%44,919
Mar 25, 202615.4515.5014.9815.16-1.24%25,402
Mar 24, 202615.4015.6615.3115.35-1.79%53,173
Mar 23, 202615.5316.1015.5315.63+3.17%54,430
Mar 20, 202615.9415.9414.8815.15-4.24%84,716
Mar 19, 202615.5916.0415.3015.82+1.28%38,547
Mar 18, 202615.6616.0615.3015.62-1.01%48,780
Mar 17, 202615.6716.2415.6015.78+0.77%50,559
Mar 16, 202615.6416.2915.2915.66+2.02%58,351
Mar 13, 202615.8515.9115.0815.35-3.76%52,247
Mar 12, 202616.3216.5215.5215.95-3.74%42,603
Mar 11, 202617.5217.6116.4516.57-6.23%49,556
Mar 10, 202617.3018.2117.3017.67+0.91%42,577
Mar 9, 202618.1318.1317.2517.51-4.16%46,220
Mar 6, 202617.7918.4817.6718.27+0.27%69,222
Mar 5, 202618.9618.9617.8818.22-5.20%56,914
Mar 4, 202619.0119.5418.9719.22+1.37%40,474
Mar 3, 202619.0019.3318.1518.96-0.99%66,676
Mar 2, 202619.1019.8018.5019.15+0.37%54,760
Feb 27, 202618.8219.4518.6619.08+0.74%54,693
Feb 26, 202618.2819.0718.2418.94+3.22%69,631
Feb 25, 202618.3618.5718.1318.35+0.05%53,077
Feb 24, 202617.9418.6517.9418.34+1.72%38,212
Feb 23, 202618.2618.6417.8618.03-3.17%70,557
Feb 20, 202619.8519.8517.8118.62-6.24%150,523
Feb 19, 202619.3119.9019.1019.86+3.76%49,887
Feb 18, 202619.1019.6219.1019.14+0.58%64,812
Feb 17, 202619.2719.5018.8819.03-1.45%71,159
Feb 13, 202618.7419.3618.7419.31+2.93%77,732
Feb 12, 202619.4619.4618.4518.76-3.45%61,744
Feb 11, 202619.2419.5519.1419.43+1.67%34,524
Feb 10, 202619.0919.9318.9319.11+0.95%82,960
Feb 9, 202618.5519.0318.5118.93+1.94%98,237
Feb 6, 202617.8718.6017.8718.57+4.50%71,934
Feb 5, 202618.3418.4817.5917.77-3.53%111,181
Feb 4, 202618.1818.4918.0118.42+2.33%150,890
Feb 3, 202617.5018.2517.0018.00+7.40%369,138
Feb 2, 202616.4116.9516.4016.76+1.39%45,277
Jan 30, 202616.4016.6916.1516.53-1.78%61,877
Jan 29, 202616.3516.8715.9516.83+3.57%67,875
Jan 28, 202615.9216.4015.9216.25+2.07%84,042
Jan 27, 202615.5116.1915.5115.92+2.64%43,773
Jan 26, 202615.3115.8115.2515.51+1.77%67,493
Jan 23, 202614.9415.3714.9415.24+1.74%50,811
Jan 22, 202615.3915.4514.9114.98-2.09%33,969
Jan 21, 202615.1915.3515.0015.30+0.66%23,150
Jan 20, 202614.8115.2914.8115.20+1.95%43,074
Jan 16, 202615.1215.3014.9114.91-1.84%38,612
Jan 15, 202615.0815.2414.9915.19+0.40%23,925
Jan 14, 202614.9915.3214.9815.13+1.14%44,089
Jan 13, 202615.0115.2614.9414.96-0.86%47,154
Jan 12, 202615.0415.3114.8015.09-0.33%30,494
Jan 9, 202615.5615.5614.9815.14-2.89%54,501
Jan 8, 202615.3615.7315.3415.59+0.78%33,645
Jan 7, 202615.3715.5315.2915.47+0.45%24,104
Jan 6, 202615.1015.5115.0715.40+1.65%37,513
Jan 5, 202615.1915.5715.1015.15-0.26%37,636
Jan 2, 202615.4515.5014.9715.19-1.43%23,209
Dec 31, 202515.5415.7915.3815.41-0.77%33,108
Dec 30, 202515.1115.6014.9815.53+2.51%65,824
Dec 29, 202515.2115.5015.0815.15-1.43%55,735
Dec 26, 202515.2115.4715.1115.37+0.65%26,892
Dec 24, 202515.1315.3515.1315.27+0.20%10,609
Dec 23, 202515.2515.5315.2215.24-1.04%20,574
Dec 22, 202515.3515.9015.2015.40+1.25%28,835
Dec 19, 202515.4415.5314.9515.21-1.11%126,636
Dec 18, 202515.7016.0015.3115.38-1.73%36,877
Dec 17, 202515.8015.8515.5315.65-1.32%30,265
Dec 16, 202515.7215.9615.6915.86-0.25%36,342
Dec 15, 202516.0516.4215.6315.90-0.87%39,372
Dec 12, 202516.2916.5016.0216.04-0.74%33,791
Dec 11, 202516.5616.7816.1616.16-3.29%42,684
Dec 10, 202516.3516.8816.2616.71+2.58%52,979
Dec 9, 202516.3016.5916.2316.29-0.91%30,978
Dec 8, 202516.7716.8316.4416.44-1.97%22,498
Dec 5, 202517.1317.1916.6416.77-1.18%31,571
Dec 4, 202516.6917.1516.6916.97+2.17%48,248
Dec 3, 202516.4717.1116.3416.61+1.47%70,988
Dec 2, 202516.2316.4916.1916.37+1.68%22,009
Dec 1, 202516.2516.7115.9916.10-2.25%42,143
Nov 28, 202516.4016.5016.2116.47+0.30%15,135
Nov 26, 202516.4616.5016.2016.42-0.48%42,657
Nov 25, 202517.2917.5716.3816.50-4.29%73,490
Nov 24, 202516.3517.3116.2417.24+10.30%210,343
Nov 21, 202514.0415.8214.0415.63+11.56%142,921
Nov 20, 202514.3314.4013.8014.01-0.92%35,188
Nov 19, 202513.7114.6213.7114.14+2.32%45,501
Nov 18, 202513.9614.1213.8113.82-0.43%59,042
Nov 17, 202513.7114.1513.0213.88+0.51%99,862
Nov 14, 202513.6213.8613.2713.81+0.66%52,727
Nov 13, 202513.0113.8813.0113.72+4.18%91,752
Nov 12, 202513.0113.2513.0113.17+1.23%25,659

Daily open, high, low, close and volume for Costamare Bulkers Holdings Limited (CMDB). Showing 249 trading days. Unadjusted prices.